KissMeData/395400/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205600	1553926705	4060	4060	4060	4060	25524
3	20240409	205500	1553926705	4060	4060	4060	4060	0
4	20240409	205400	1553926705	4060	4060	4060	4060	0
5	20240409	205300	1553926705	4060	4060	4060	4060	0
6	20240409	205200	1553926705	4060	4060	4060	4060	0
7	20240409	205100	1553926705	4060	4060	4060	4060	0
8	20240409	205000	1553926705	4060	4060	4060	4060	0
9	20240409	204900	1553926705	4060	4060	4060	4060	0
10	20240409	204800	1553926705	4060	4060	4060	4060	0
11	20240409	204700	1553926705	4060	4060	4060	4060	0
12	20240409	204600	1553926705	4060	4060	4060	4060	0
13	20240409	204500	1553926705	4060	4060	4060	4060	0
14	20240409	204400	1553926705	4060	4060	4060	4060	0
15	20240409	204300	1553926705	4060	4060	4060	4060	0
16	20240409	204200	1553926705	4060	4060	4060	4060	0
17	20240409	204100	1553926705	4060	4060	4060	4060	0
18	20240409	204000	1553926705	4060	4060	4060	4060	0
19	20240409	203900	1553926705	4060	4060	4060	4060	0
20	20240409	203800	1553926705	4060	4060	4060	4060	0
21	20240409	203700	1553926705	4060	4060	4060	4060	0
22	20240409	203600	1553926705	4060	4060	4060	4060	0
23	20240409	203500	1553926705	4060	4060	4060	4060	0
24	20240409	203400	1553926705	4060	4060	4060	4060	0
25	20240409	203300	1553926705	4060	4060	4060	4060	0
26	20240409	203200	1553926705	4060	4060	4060	4060	0
27	20240409	203100	1553926705	4060	4060	4060	4060	0
28	20240409	203000	1553926705	4060	4060	4060	4060	0
29	20240409	202900	1553926705	4060	4060	4060	4060	0
30	20240409	202800	1553926705	4060	4060	4060	4060	0
31	20240409	202700	1553926705	4060	4060	4060	4060	0
32	20240409	202600	1553926705	4060	4060	4060	4060	25524
33	20240409	202500	1553926705	4060	4060	4060	4060	0
34	20240409	202400	1553926705	4060	4060	4060	4060	0
35	20240409	202300	1553926705	4060	4060	4060	4060	0
36	20240409	202200	1553926705	4060	4060	4060	4060	0
37	20240409	202100	1553926705	4060	4060	4060	4060	0
38	20240409	202000	1553926705	4060	4060	4060	4060	0
39	20240409	201900	1553926705	4060	4060	4060	4060	0
40	20240409	201800	1553926705	4060	4060	4060	4060	0
41	20240409	201700	1553926705	4060	4060	4060	4060	0
42	20240409	201600	1553926705	4060	4060	4060	4060	0
43	20240409	201500	1553926705	4060	4060	4060	4060	0
44	20240409	201400	1553926705	4060	4060	4060	4060	0
45	20240409	201300	1553926705	4060	4060	4060	4060	0
46	20240409	201200	1553926705	4060	4060	4060	4060	0
47	20240409	201100	1553926705	4060	4060	4060	4060	0
48	20240409	201000	1553926705	4060	4060	4060	4060	0
49	20240409	200900	1553926705	4060	4060	4060	4060	0
50	20240409	200800	1553926705	4060	4060	4060	4060	0
51	20240409	200700	1553926705	4060	4060	4060	4060	0
52	20240409	200600	1553926705	4060	4060	4060	4060	0
53	20240409	200500	1553926705	4060	4060	4060	4060	0
54	20240409	200400	1553926705	4060	4060	4060	4060	0
55	20240409	200300	1553926705	4060	4060	4060	4060	0
56	20240409	200200	1553926705	4060	4060	4060	4060	0
57	20240409	200100	1553926705	4060	4060	4060	4060	0
58	20240409	200000	1553926705	4060	4060	4060	4060	0
59	20240409	195900	1553926705	4060	4060	4060	4060	0
60	20240409	195800	1553926705	4060	4060	4060	4060	0
61	20240409	195700	1553926705	4060	4060	4060	4060	0
62	20240409	195600	1553926705	4060	4060	4060	4060	25524
63	20240409	195500	1553926705	4060	4060	4060	4060	0
64	20240409	195400	1553926705	4060	4060	4060	4060	0
65	20240409	195300	1553926705	4060	4060	4060	4060	0
66	20240409	195200	1553926705	4060	4060	4060	4060	0
67	20240409	195100	1553926705	4060	4060	4060	4060	0
68	20240409	195000	1553926705	4060	4060	4060	4060	0
69	20240409	194900	1553926705	4060	4060	4060	4060	0
70	20240409	194800	1553926705	4060	4060	4060	4060	0
71	20240409	194700	1553926705	4060	4060	4060	4060	0
72	20240409	194600	1553926705	4060	4060	4060	4060	0
73	20240409	194500	1553926705	4060	4060	4060	4060	0
74	20240409	194400	1553926705	4060	4060	4060	4060	0
75	20240409	194300	1553926705	4060	4060	4060	4060	0
76	20240409	194200	1553926705	4060	4060	4060	4060	0
77	20240409	194100	1553926705	4060	4060	4060	4060	0
78	20240409	194000	1553926705	4060	4060	4060	4060	0
79	20240409	193900	1553926705	4060	4060	4060	4060	0
80	20240409	193800	1553926705	4060	4060	4060	4060	0
81	20240409	193700	1553926705	4060	4060	4060	4060	0
82	20240409	193600	1553926705	4060	4060	4060	4060	0
83	20240409	193500	1553926705	4060	4060	4060	4060	0
84	20240409	193400	1553926705	4060	4060	4060	4060	0
85	20240409	193300	1553926705	4060	4060	4060	4060	0
86	20240409	193200	1553926705	4060	4060	4060	4060	0
87	20240409	193100	1553926705	4060	4060	4060	4060	0
88	20240409	193000	1553926705	4060	4060	4060	4060	0
89	20240409	192900	1553926705	4060	4060	4060	4060	0
90	20240409	192800	1553926705	4060	4060	4060	4060	0
91	20240409	192700	1553926705	4060	4060	4060	4060	0
92	20240409	192600	1553926705	4060	4060	4060	4060	25524
93	20240409	192500	1553926705	4060	4060	4060	4060	0
94	20240409	192400	1553926705	4060	4060	4060	4060	0
95	20240409	192300	1553926705	4060	4060	4060	4060	0
96	20240409	192200	1553926705	4060	4060	4060	4060	0
97	20240409	192100	1553926705	4060	4060	4060	4060	0
98	20240409	192000	1553926705	4060	4060	4060	4060	0
99	20240409	191900	1553926705	4060	4060	4060	4060	0
100	20240409	191800	1553926705	4060	4060	4060	4060	0
101	20240409	191700	1553926705	4060	4060	4060	4060	0
102	20240409	191600	1553926705	4060	4060	4060	4060	0
103	20240409	191500	1553926705	4060	4060	4060	4060	0
104	20240409	191400	1553926705	4060	4060	4060	4060	0
105	20240409	191300	1553926705	4060	4060	4060	4060	0
106	20240409	191200	1553926705	4060	4060	4060	4060	0
107	20240409	191100	1553926705	4060	4060	4060	4060	0
108	20240409	191000	1553926705	4060	4060	4060	4060	0
109	20240409	190900	1553926705	4060	4060	4060	4060	0
110	20240409	190800	1553926705	4060	4060	4060	4060	0
111	20240409	190700	1553926705	4060	4060	4060	4060	0
112	20240409	190600	1553926705	4060	4060	4060	4060	0
113	20240409	190500	1553926705	4060	4060	4060	4060	0
114	20240409	190400	1553926705	4060	4060	4060	4060	0
115	20240409	190300	1553926705	4060	4060	4060	4060	0
116	20240409	190200	1553926705	4060	4060	4060	4060	0
117	20240409	190100	1553926705	4060	4060	4060	4060	0
118	20240409	190000	1553926705	4060	4060	4060	4060	0
119	20240409	185900	1553926705	4060	4060	4060	4060	0
120	20240409	185800	1553926705	4060	4060	4060	4060	0
121	20240409	185700	1553926705	4060	4060	4060	4060	0
122	20240409	185600	1553926705	4060	4060	4060	4060	25524
123	20240409	185500	1553926705	4060	4060	4060	4060	0
124	20240409	185400	1553926705	4060	4060	4060	4060	0
125	20240409	185300	1553926705	4060	4060	4060	4060	0
126	20240409	185200	1553926705	4060	4060	4060	4060	0
127	20240409	185100	1553926705	4060	4060	4060	4060	0
128	20240409	185000	1553926705	4060	4060	4060	4060	0
129	20240409	184900	1553926705	4060	4060	4060	4060	0
130	20240409	184800	1553926705	4060	4060	4060	4060	0
131	20240409	184700	1553926705	4060	4060	4060	4060	0
132	20240409	184600	1553926705	4060	4060	4060	4060	0
133	20240409	184500	1553926705	4060	4060	4060	4060	0
134	20240409	184400	1553926705	4060	4060	4060	4060	0
135	20240409	184300	1553926705	4060	4060	4060	4060	0
136	20240409	184200	1553926705	4060	4060	4060	4060	0
137	20240409	184100	1553926705	4060	4060	4060	4060	0
138	20240409	184000	1553926705	4060	4060	4060	4060	0
139	20240409	183900	1553926705	4060	4060	4060	4060	0
140	20240409	183800	1553926705	4060	4060	4060	4060	0
141	20240409	183700	1553926705	4060	4060	4060	4060	0
142	20240409	183600	1553926705	4060	4060	4060	4060	0
143	20240409	183500	1553926705	4060	4060	4060	4060	0
144	20240409	183400	1553926705	4060	4060	4060	4060	0
145	20240409	183300	1553926705	4060	4060	4060	4060	0
146	20240409	183200	1553926705	4060	4060	4060	4060	0
147	20240409	183100	1553926705	4060	4060	4060	4060	0
148	20240409	183000	1553926705	4060	4060	4060	4060	0
149	20240409	182900	1553926705	4060	4060	4060	4060	0
150	20240409	182800	1553926705	4060	4060	4060	4060	0
151	20240409	182700	1553926705	4060	4060	4060	4060	0
152	20240409	182600	1553926705	4060	4060	4060	4060	25524
153	20240409	182500	1553926705	4060	4060	4060	4060	0
154	20240409	182400	1553926705	4060	4060	4060	4060	0
155	20240409	182300	1553926705	4060	4060	4060	4060	0
156	20240409	182200	1553926705	4060	4060	4060	4060	0
157	20240409	182100	1553926705	4060	4060	4060	4060	0
158	20240409	182000	1553926705	4060	4060	4060	4060	0
159	20240409	181900	1553926705	4060	4060	4060	4060	0
160	20240409	181800	1553926705	4060	4060	4060	4060	0
161	20240409	181700	1553926705	4060	4060	4060	4060	0
162	20240409	181600	1553926705	4060	4060	4060	4060	0
163	20240409	181500	1553926705	4060	4060	4060	4060	0
164	20240409	181400	1553926705	4060	4060	4060	4060	0
165	20240409	181300	1553926705	4060	4060	4060	4060	0
166	20240409	181200	1553926705	4060	4060	4060	4060	0
167	20240409	181100	1553926705	4060	4060	4060	4060	0
168	20240409	181000	1553926705	4060	4060	4060	4060	0
169	20240409	180900	1553926705	4060	4060	4060	4060	0
170	20240409	180800	1553926705	4060	4060	4060	4060	0
171	20240409	180700	1553926705	4060	4060	4060	4060	0
172	20240409	180600	1553926705	4060	4060	4060	4060	0
173	20240409	180500	1553926705	4060	4060	4060	4060	0
174	20240409	180400	1553926705	4060	4060	4060	4060	0
175	20240409	180300	1553926705	4060	4060	4060	4060	0
176	20240409	180200	1553926705	4060	4060	4060	4060	0
177	20240409	180100	1553926705	4060	4060	4060	4060	0
178	20240409	180000	1553926705	4060	4060	4060	4060	0
179	20240409	175900	1553926705	4060	4060	4060	4060	0
180	20240409	175800	1553926705	4060	4060	4060	4060	0
181	20240409	175700	1553926705	4060	4060	4060	4060	0
182	20240409	175600	1553926705	4060	4060	4060	4060	25524
183	20240409	175500	1553926705	4060	4060	4060	4060	0
184	20240409	175400	1553926705	4060	4060	4060	4060	0
185	20240409	175300	1553926705	4060	4060	4060	4060	0
186	20240409	175200	1553926705	4060	4060	4060	4060	0
187	20240409	175100	1553926705	4060	4060	4060	4060	0
188	20240409	175000	1553926705	4060	4060	4060	4060	0
189	20240409	174900	1553926705	4060	4060	4060	4060	0
190	20240409	174800	1553926705	4060	4060	4060	4060	0
191	20240409	174700	1553926705	4060	4060	4060	4060	0
192	20240409	174600	1553926705	4060	4060	4060	4060	0
193	20240409	174500	1553926705	4060	4060	4060	4060	0
194	20240409	174400	1553926705	4060	4060	4060	4060	0
195	20240409	174300	1553926705	4060	4060	4060	4060	0
196	20240409	174200	1553926705	4060	4060	4060	4060	0
197	20240409	174100	1553926705	4060	4060	4060	4060	0
198	20240409	174000	1553926705	4060	4060	4060	4060	0
199	20240409	173900	1553926705	4060	4060	4060	4060	0
200	20240409	173800	1553926705	4060	4060	4060	4060	0
201	20240409	173700	1553926705	4060	4060	4060	4060	0
202	20240409	173600	1553926705	4060	4060	4060	4060	0
203	20240409	173500	1553926705	4060	4060	4060	4060	0
204	20240409	173400	1553926705	4060	4060	4060	4060	0
205	20240409	173300	1553926705	4060	4060	4060	4060	0
206	20240409	173200	1553926705	4060	4060	4060	4060	0
207	20240409	173100	1553926705	4060	4060	4060	4060	0
208	20240409	173000	1553926705	4060	4060	4060	4060	0
209	20240409	172900	1553926705	4060	4060	4060	4060	0
210	20240409	172800	1553926705	4060	4060	4060	4060	0
211	20240409	172700	1553926705	4060	4060	4060	4060	0
212	20240409	172600	1553926705	4060	4060	4060	4060	25524
213	20240409	172500	1553926705	4060	4060	4060	4060	0
214	20240409	172400	1553926705	4060	4060	4060	4060	0
215	20240409	172300	1553926705	4060	4060	4060	4060	0
216	20240409	172200	1553926705	4060	4060	4060	4060	0
217	20240409	172100	1553926705	4060	4060	4060	4060	0
218	20240409	172000	1553926705	4060	4060	4060	4060	0
219	20240409	171900	1553926705	4060	4060	4060	4060	0
220	20240409	171800	1553926705	4060	4060	4060	4060	0
221	20240409	171700	1553926705	4060	4060	4060	4060	0
222	20240409	171600	1553926705	4060	4060	4060	4060	0
223	20240409	171500	1553926705	4060	4060	4060	4060	0
224	20240409	171400	1553926705	4060	4060	4060	4060	0
225	20240409	171300	1553926705	4060	4060	4060	4060	0
226	20240409	171200	1553926705	4060	4060	4060	4060	0
227	20240409	171100	1553926705	4060	4060	4060	4060	0
228	20240409	171000	1553926705	4060	4060	4060	4060	0
229	20240409	170900	1553926705	4060	4060	4060	4060	0
230	20240409	170800	1553926705	4060	4060	4060	4060	0
231	20240409	170700	1553926705	4060	4060	4060	4060	0
232	20240409	170600	1553926705	4060	4060	4060	4060	0
233	20240409	170500	1553926705	4060	4060	4060	4060	0
234	20240409	170400	1553926705	4060	4060	4060	4060	0
235	20240409	170300	1553926705	4060	4060	4060	4060	0
236	20240409	170200	1553926705	4060	4060	4060	4060	0
237	20240409	170100	1553926705	4060	4060	4060	4060	0
238	20240409	170000	1553926705	4060	4060	4060	4060	0
239	20240409	165900	1553926705	4060	4060	4060	4060	0
240	20240409	165800	1553926705	4060	4060	4060	4060	0
241	20240409	165700	1553926705	4060	4060	4060	4060	0
242	20240409	165600	1553926705	4060	4060	4060	4060	25524
243	20240409	165500	1553926705	4060	4060	4060	4060	0
244	20240409	165400	1553926705	4060	4060	4060	4060	0
245	20240409	165300	1553926705	4060	4060	4060	4060	0
246	20240409	165200	1553926705	4060	4060	4060	4060	0
247	20240409	165100	1553926705	4060	4060	4060	4060	0
248	20240409	165000	1553926705	4060	4060	4060	4060	0
249	20240409	164900	1553926705	4060	4060	4060	4060	0
250	20240409	164800	1553926705	4060	4060	4060	4060	0
251	20240409	164700	1553926705	4060	4060	4060	4060	0
252	20240409	164600	1553926705	4060	4060	4060	4060	0
253	20240409	164500	1553926705	4060	4060	4060	4060	0
254	20240409	164400	1553926705	4060	4060	4060	4060	0
255	20240409	164300	1553926705	4060	4060	4060	4060	0
256	20240409	164200	1553926705	4060	4060	4060	4060	0
257	20240409	164100	1553926705	4060	4060	4060	4060	0
258	20240409	164000	1553926705	4060	4060	4060	4060	0
259	20240409	163900	1553926705	4060	4060	4060	4060	0
260	20240409	163800	1553926705	4060	4060	4060	4060	0
261	20240409	163700	1553926705	4060	4060	4060	4060	0
262	20240409	163600	1553926705	4060	4060	4060	4060	0
263	20240409	163500	1553926705	4060	4060	4060	4060	0
264	20240409	163400	1553926705	4060	4060	4060	4060	0
265	20240409	163300	1553926705	4060	4060	4060	4060	0
266	20240409	163200	1553926705	4060	4060	4060	4060	0
267	20240409	163100	1553926705	4060	4060	4060	4060	0
268	20240409	163000	1553926705	4060	4060	4060	4060	0
269	20240409	162900	1553926705	4060	4060	4060	4060	0
270	20240409	162800	1553926705	4060	4060	4060	4060	0
271	20240409	162700	1553926705	4060	4060	4060	4060	0
272	20240409	162600	1553926705	4060	4060	4060	4060	25524
273	20240409	162500	1553926705	4060	4060	4060	4060	0
274	20240409	162400	1553926705	4060	4060	4060	4060	0
275	20240409	162300	1553926705	4060	4060	4060	4060	0
276	20240409	162200	1553926705	4060	4060	4060	4060	0
277	20240409	162100	1553926705	4060	4060	4060	4060	0
278	20240409	162000	1553926705	4060	4060	4060	4060	0
279	20240409	161900	1553926705	4060	4060	4060	4060	0
280	20240409	161800	1553926705	4060	4060	4060	4060	0
281	20240409	161700	1553926705	4060	4060	4060	4060	0
282	20240409	161600	1553926705	4060	4060	4060	4060	0
283	20240409	161500	1553926705	4060	4060	4060	4060	0
284	20240409	161400	1553926705	4060	4060	4060	4060	0
285	20240409	161300	1553926705	4060	4060	4060	4060	0
286	20240409	161200	1553926705	4060	4060	4060	4060	0
287	20240409	161100	1553926705	4060	4060	4060	4060	0
288	20240409	161000	1553926705	4060	4060	4060	4060	0
289	20240409	160900	1553926705	4060	4060	4060	4060	0
290	20240409	160800	1553926705	4060	4060	4060	4060	0
291	20240409	160700	1553926705	4060	4060	4060	4060	0
292	20240409	160600	1553926705	4060	4060	4060	4060	0
293	20240409	160500	1553926705	4060	4060	4060	4060	0
294	20240409	160400	1553926705	4060	4060	4060	4060	0
295	20240409	160300	1553926705	4060	4060	4060	4060	0
296	20240409	160200	1553926705	4060	4060	4060	4060	0
297	20240409	160100	1553926705	4060	4060	4060	4060	0
298	20240409	160000	1553926705	4060	4060	4060	4060	0
299	20240409	155900	1553926705	4060	4060	4060	4060	0
300	20240409	155800	1553926705	4060	4060	4060	4060	0
301	20240409	155700	1553926705	4060	4060	4060	4060	0
302	20240409	155600	1553926705	4060	4060	4060	4060	25524
303	20240409	155500	1553926705	4060	4060	4060	4060	0
304	20240409	155400	1553926705	4060	4060	4060	4060	0
305	20240409	155300	1553926705	4060	4060	4060	4060	0
306	20240409	155200	1553926705	4060	4060	4060	4060	0
307	20240409	155100	1553926705	4060	4060	4060	4060	0
308	20240409	155000	1553926705	4060	4060	4060	4060	0
309	20240409	154900	1553926705	4060	4060	4060	4060	0
310	20240409	154800	1553926705	4060	4060	4060	4060	0
311	20240409	154700	1553926705	4060	4060	4060	4060	0
312	20240409	154600	1553926705	4060	4060	4060	4060	0
313	20240409	154500	1553926705	4060	4060	4060	4060	0
314	20240409	154400	1553926705	4060	4060	4060	4060	0
315	20240409	154300	1553926705	4060	4060	4060	4060	0
316	20240409	154200	1553926705	4060	4060	4060	4060	0
317	20240409	154100	1553926705	4060	4060	4060	4060	0
318	20240409	154000	1553926705	4060	4060	4060	4060	0
319	20240409	153900	1553926705	4060	4060	4060	4060	0
320	20240409	153800	1553926705	4060	4060	4060	4060	0
321	20240409	153700	1553926705	4060	4060	4060	4060	0
322	20240409	153600	1553926705	4060	4060	4060	4060	0
323	20240409	153500	1553926705	4060	4060	4060	4060	0
324	20240409	153400	1553926705	4060	4060	4060	4060	0
325	20240409	153300	1553926705	4060	4060	4060	4060	0
326	20240409	153200	1553926705	4060	4060	4060	4060	0
327	20240409	153100	1553926705	4060	4060	4060	4060	0
328	20240409	153000	1553926705	4060	4060	4060	4060	25524
329	20240409	152900	1450299265	4080	4080	4080	4080	0
330	20240409	152800	1450299265	4080	4080	4080	4080	0
331	20240409	152700	1450299265	4080	4080	4080	4080	0
332	20240409	152600	1450299265	4080	4080	4080	4080	0
333	20240409	152500	1450299265	4080	4080	4080	4080	0
334	20240409	152400	1450299265	4080	4080	4080	4080	0
335	20240409	152300	1450299265	4080	4080	4080	4080	0
336	20240409	152200	1450299265	4080	4080	4080	4080	0
337	20240409	152100	1450299265	4080	4080	4080	4080	0
338	20240409	152000	1450299265	4080	4080	4080	4080	0
339	20240409	151900	1450299265	4080	4075	4080	4075	3235
340	20240409	151800	1437102660	4075	4075	4080	4075	258
341	20240409	151700	1436050900	4075	4075	4080	4075	5171
342	20240409	151600	1414978865	4075	4080	4080	4075	2325
343	20240409	151500	1405504480	4075	4085	4085	4075	6711
344	20240409	151400	1378122760	4080	4085	4085	4080	3086
345	20240409	151300	1365516470	4085	4085	4090	4085	7372
346	20240409	151200	1335400435	4085	4085	4085	4080	1628
347	20240409	151100	1328750090	4085	4085	4085	4085	1092
348	20240409	151000	1324289270	4085	4090	4090	4085	660
349	20240409	150900	1321590285	4085	4085	4090	4085	14024
350	20240409	150800	1264302240	4085	4085	4085	4080	436
351	20240409	150700	1262521220	4080	4080	4080	4080	7
352	20240409	150600	1262492660	4085	4080	4085	4080	721
353	20240409	150500	1259549910	4085	4085	4085	4085	327
354	20240409	150400	1258214115	4080	4080	4085	4080	287
355	20240409	150300	1257042295	4085	4085	4085	4080	290
356	20240409	150200	1255857915	4085	4080	4085	4080	713
357	20240409	150100	1252946845	4085	4085	4085	4085	175
358	20240409	150000	1252231970	4080	4080	4085	4080	2715
359	20240409	145900	1241141385	4080	4080	4080	4080	37
360	20240409	145800	1240990425	4085	4080	4085	4080	2845
361	20240409	145700	1229368635	4085	4080	4085	4080	536
362	20240409	145600	1227180920	4085	4085	4085	4085	179
363	20240409	145500	1226449705	4085	4085	4085	4080	1203
364	20240409	145400	1221538320	4085	4085	4085	4080	1047
365	20240409	145300	1217261700	4085	4080	4085	4080	266
366	20240409	145200	1216175125	4085	4080	4085	4080	514
367	20240409	145100	1214076155	4080	4085	4085	4080	445
368	20240409	145000	1212258365	4085	4085	4085	4080	756
369	20240409	144900	1209170140	4085	4085	4085	4080	516
370	20240409	144800	1207063995	4085	4085	4085	4080	1539
371	20240409	144700	1200777490	4085	4080	4085	4080	1028
372	20240409	144600	1196578205	4080	4085	4085	4080	904
373	20240409	144500	1192885495	4085	4085	4085	4080	271
374	20240409	144400	1191778680	4080	4085	4085	4080	260
375	20240409	144300	1190716980	4085	4085	4085	4085	1521
376	20240409	144200	1184503695	4085	4085	4085	4080	1963
377	20240409	144100	1176484965	4085	4080	4085	4080	243
378	20240409	144000	1175492345	4085	4090	4090	4085	7876
379	20240409	143900	1143311250	4085	4085	4090	4085	231
380	20240409	143800	1142366730	4090	4090	4090	4090	340
381	20240409	143700	1140976130	4085	4090	4090	4085	726
382	20240409	143600	1138006825	4085	4085	4085	4085	7
383	20240409	143500	1137978230	4090	4085	4090	4085	1517
384	20240409	143400	1131779865	4090	4085	4090	4085	397
385	20240409	143300	1130156950	4085	4090	4090	4085	331
386	20240409	143200	1128803195	4090	4090	4090	4085	204
387	20240409	143100	1127968870	4090	4085	4090	4085	174
388	20240409	143000	1127257245	4090	4085	4090	4085	815
389	20240409	142900	1123923990	4090	4090	4090	4090	155
390	20240409	142800	1123290040	4085	4085	4090	4085	659
391	20240409	142700	1120596265	4090	4085	4090	4085	183
392	20240409	142600	1119847830	4090	4090	4090	4085	11370
393	20240409	142500	1073345530	4090	4095	4095	4090	198
394	20240409	142400	1072534845	4090	4095	4095	4090	173
395	20240409	142300	1071826450	4090	4095	4095	4090	5972
396	20240409	142200	1047371145	4100	4100	4100	4095	272
397	20240409	142100	1046255980	4100	4100	4100	4095	192
398	20240409	142000	1045468815	4100	4100	4100	4100	113
399	20240409	141900	1045005515	4100	4095	4100	4095	186
400	20240409	141800	1044242950	4100	4100	4100	4095	325
401	20240409	141700	1042910485	4100	4095	4100	4095	170
402	20240409	141600	1042213520	4100	4100	4100	4100	153
403	20240409	141500	1041586220	4095	4100	4100	4095	380
404	20240409	141400	1040028255	4095	4100	4100	4095	167
405	20240409	141300	1039343595	4100	4100	4100	4095	748
406	20240409	141200	1036276830	4100	4095	4100	4095	211
407	20240409	141100	1035411765	4100	4100	4100	4100	176
408	20240409	141000	1034690165	4095	4100	4100	4095	375
409	20240409	140900	1033153700	4100	4095	4100	4095	170
410	20240409	140800	1032456735	4100	4100	4100	4095	232
411	20240409	140700	1031505570	4100	4100	4100	4100	435
412	20240409	140600	1029722070	4095	4100	4100	4095	177
413	20240409	140500	1028996405	4095	4095	4095	4095	7
414	20240409	140400	1028967740	4100	4095	4100	4095	165
415	20240409	140300	1028291275	4100	4100	4100	4095	330
416	20240409	140200	1026938315	4100	4100	4100	4100	179
417	20240409	140100	1026204415	4100	4100	4100	4095	172
418	20240409	140000	1025499250	4100	4100	4100	4095	313
419	20240409	135900	1024215985	4095	4100	4100	4095	181
420	20240409	135800	1023473920	4100	4095	4100	4095	345
421	20240409	135700	1022059455	4100	4095	4100	4095	210
422	20240409	135600	1021199495	4095	4090	4095	4090	261
423	20240409	135500	1020131385	4095	4095	4095	4090	588
424	20240409	135400	1017723560	4100	4100	4100	4095	360
425	20240409	135300	1016247595	4100	4095	4100	4095	5176
426	20240409	135200	995026415	4095	4100	4100	4095	181
427	20240409	135100	994284355	4095	4100	4100	4095	1208
428	20240409	135000	989336790	4100	4100	4100	4095	284
429	20240409	134900	988172425	4095	4095	4095	4095	7
430	20240409	134800	988143760	4100	4100	4100	4100	254
431	20240409	134700	987102360	4100	4095	4100	4095	2138
432	20240409	134600	978345465	4095	4090	4095	4090	780
433	20240409	134500	975151400	4095	4090	4095	4090	179
434	20240409	134400	974418430	4095	4095	4095	4095	175
435	20240409	134300	973701805	4090	4095	4095	4090	294
436	20240409	134200	972497910	4090	4095	4095	4090	297
437	20240409	134100	971281735	4095	4090	4095	4090	160
438	20240409	134000	970626570	4095	4090	4095	4090	171
439	20240409	133900	969926360	4095	4095	4095	4090	476
440	20240409	133800	967977165	4095	4090	4095	4090	4357
441	20240409	133700	950143785	4090	4095	4095	4090	340
442	20240409	133600	948752020	4095	4090	4095	4090	176
443	20240409	133500	948031335	4095	4095	4095	4095	319
444	20240409	133400	946725030	4090	4095	4095	4090	9
445	20240409	133300	946688210	4095	4095	4095	4090	357
446	20240409	133200	945226330	4090	4090	4095	4090	189
447	20240409	133100	944452535	4095	4090	4095	4090	178
448	20240409	133000	943723660	4095	4090	4095	4090	285
449	20240409	132900	942557210	4090	4095	4095	4090	2034
450	20240409	132800	934237380	4090	4090	4090	4085	2350
451	20240409	132700	924625915	4090	4090	4090	4085	392
452	20240409	132600	923022670	4085	4085	4085	4085	148
453	20240409	132500	922418090	4090	4090	4090	4085	172
454	20240409	132400	921714665	4090	4090	4090	4085	387
455	20240409	132300	920131870	4090	4085	4090	4085	350
456	20240409	132200	918700405	4090	4085	4090	4085	226
457	20240409	132100	917776105	4090	4090	4090	4090	683
458	20240409	132000	914982635	4085	4085	4090	4085	644
459	20240409	131900	912351035	4085	4090	4090	4085	7589
460	20240409	131800	881349240	4090	4090	4095	4090	187
461	20240409	131700	880584045	4095	4090	4095	4090	2296
462	20240409	131600	871192610	4090	4095	4095	4090	305
463	20240409	131500	869943670	4095	4095	4095	4090	170
464	20240409	131400	869247555	4090	4100	4100	4090	5308
465	20240409	131300	847522530	4100	4090	4100	4090	295
466	20240409	131200	846313515	4100	4100	4100	4095	179
467	20240409	131100	845580480	4090	4100	4100	4090	887
468	20240409	131000	841948165	4100	4095	4100	4090	5164
469	20240409	130900	820791895	4095	4100	4105	4095	21179
470	20240409	130800	733975895	4100	4100	4105	4100	70
471	20240409	130700	733688580	4100	4105	4105	4100	229
472	20240409	130600	732748665	4100	4100	4100	4100	8
473	20240409	130500	732715865	4100	4100	4105	4100	10
474	20240409	130400	732674855	4100	4105	4105	4100	125
475	20240409	130300	732161830	4100	4100	4105	4100	168
476	20240409	130200	731472765	4100	4100	4105	4100	141
477	20240409	130100	730894120	4100	4100	4100	4100	10
478	20240409	130000	730853120	4105	4100	4105	4100	138
479	20240409	125900	730286725	4105	4100	4105	4100	8
480	20240409	125800	730253890	4100	4105	4105	4100	73
481	20240409	125700	729954290	4100	4105	4105	4100	241
482	20240409	125600	728965125	4100	4100	4100	4100	7
483	20240409	125500	728936425	4100	4100	4100	4100	8
484	20240409	125400	728903625	4100	4105	4105	4100	10
485	20240409	125300	728862580	4100	4100	4105	4100	59
486	20240409	125200	728620450	4105	4100	4105	4100	686
487	20240409	125100	725807245	4100	4100	4105	4100	34
488	20240409	125000	725667725	4100	4100	4105	4100	209
489	20240409	124900	724810275	4100	4100	4100	4100	413
490	20240409	124800	723116975	4100	4100	4105	4100	622
491	20240409	124700	720566620	4105	4100	4105	4100	211
492	20240409	124600	719700590	4100	4100	4105	4100	21
493	20240409	124500	719614485	4105	4100	4105	4100	135
494	20240409	124400	719060365	4100	4100	4100	4100	7
495	20240409	124300	719031665	4100	4105	4105	4100	290
496	20240409	124200	717842315	4100	4105	4105	4100	300
497	20240409	124100	716611150	4100	4100	4100	4100	17
498	20240409	124000	716541450	4100	4105	4105	4100	5
499	20240409	123900	716520945	4100	4105	4105	4100	20
500	20240409	123800	716438940	4105	4100	4105	4100	111
501	20240409	123700	715983320	4105	4100	4105	4100	27
502	20240409	123600	715872570	4105	4100	4105	4100	179
503	20240409	123500	715137825	4100	4100	4100	4100	7
504	20240409	123400	715109125	4100	4105	4105	4100	18
505	20240409	123300	715035320	4105	4105	4105	4100	220
506	20240409	123200	714132255	4105	4100	4105	4100	98
507	20240409	123100	713730000	4100	4100	4100	4100	5
508	20240409	123000	713709500	4100	4100	4105	4100	1005
509	20240409	122900	709584490	4105	4100	4105	4100	115
510	20240409	122800	709112485	4100	4105	4105	4100	3216
511	20240409	122700	695911680	4105	4105	4105	4105	990
512	20240409	122600	691847730	4105	4110	4110	4105	143
513	20240409	122500	691260035	4105	4105	4105	4105	7
514	20240409	122400	691231300	4105	4105	4105	4105	7
515	20240409	122300	691202565	4110	4105	4110	4105	160
516	20240409	122200	690545000	4105	4110	4110	4105	2
517	20240409	122100	690536785	4105	4105	4105	4105	7
518	20240409	122000	690508050	4105	4105	4110	4105	137
519	20240409	121900	689945075	4105	4105	4105	4105	9
520	20240409	121800	689908130	4105	4105	4110	4105	140
521	20240409	121700	689332795	4105	4110	4110	4105	8
522	20240409	121600	689299950	4105	4110	4110	4105	377
523	20240409	121500	687751325	4105	4105	4105	4105	16
524	20240409	121400	687685645	4110	4105	4110	4105	147
525	20240409	121300	687081510	4110	4110	4110	4110	139
526	20240409	121200	686510220	4105	4105	4105	4105	6703
527	20240409	121100	658994405	4105	4100	4105	4100	58
528	20240409	121000	658756355	4105	4100	4105	4100	124
529	20240409	120900	658247395	4100	4100	4100	4100	0
530	20240409	120800	658247395	4100	4105	4105	4100	103
531	20240409	120700	657824620	4100	4100	4100	4100	7
532	20240409	120600	657795920	4100	4100	4100	4100	307
533	20240409	120500	656537220	4105	4100	4105	4100	108
534	20240409	120400	656093915	4100	4105	4105	4100	2
535	20240409	120300	656085710	4100	4100	4105	4100	100
536	20240409	120200	655675295	4100	4105	4105	4100	160
537	20240409	120100	655018780	4100	4100	4100	4100	7
538	20240409	120000	654990080	4105	4105	4105	4105	98
539	20240409	115900	654587790	4100	4100	4100	4100	7
540	20240409	115800	654559090	4100	4105	4105	4100	1495
541	20240409	115700	648422155	4105	4100	4105	4100	99
542	20240409	115600	648015795	4105	4100	4105	4100	32
543	20240409	115500	647884470	4105	4105	4105	4105	112
544	20240409	115400	647424710	4100	4105	4105	4100	82
545	20240409	115300	647088135	4105	4100	4105	4100	56
546	20240409	115200	646858345	4105	4100	4105	4100	124
547	20240409	115100	646349365	4100	4100	4105	4100	238
548	20240409	115000	645373525	4100	4100	4100	4100	7
549	20240409	114900	645344825	4100	4100	4100	4100	331
550	20240409	114800	643987725	4100	4100	4105	4100	2534
551	20240409	114700	633598015	4100	4100	4105	4100	121
552	20240409	114600	633101395	4105	4105	4105	4105	1
553	20240409	114500	633097290	4100	4105	4105	4100	148
554	20240409	114400	632489850	4105	4100	4105	4100	9
555	20240409	114300	632452945	4100	4100	4105	4100	320
556	20240409	114200	631140580	4100	4100	4100	4100	564
557	20240409	114100	628828180	4100	4100	4105	4100	869
558	20240409	114000	625265230	4100	4100	4100	4095	672
559	20240409	113900	622510065	4100	4100	4105	4100	373
560	20240409	113800	620980715	4105	4100	4105	4100	3723
561	20240409	113700	605716075	4100	4095	4105	4095	5769
562	20240409	113600	582063075	4100	4095	4100	4095	179
563	20240409	113500	581329210	4095	4100	4100	4095	716
564	20240409	113400	578395745	4100	4095	4100	4095	186
565	20240409	113300	577633180	4100	4095	4100	4095	239
566	20240409	113200	576653380	4095	4100	4100	4095	332
567	20240409	113100	575292315	4100	4100	4100	4095	23
568	20240409	113000	575198050	4100	4100	4100	4095	328
569	20240409	112900	573853285	4100	4100	4100	4095	174
570	20240409	112800	573139925	4100	4100	4100	4095	307
571	20240409	112700	571881375	4095	4100	4100	4095	264
572	20240409	112600	570799010	4095	4095	4095	4095	7
573	20240409	112500	570770345	4100	4100	4100	4095	218
574	20240409	112400	569876580	4100	4100	4100	4100	1349
575	20240409	112300	564345680	4100	4100	4105	4100	496
576	20240409	112200	562311655	4100	4100	4100	4100	726
577	20240409	112100	559335055	4100	4100	4100	4095	295
578	20240409	112000	558125590	4095	4095	4095	4095	7
579	20240409	111900	558096925	4100	4095	4100	4095	420
580	20240409	111800	556374965	4100	4100	4100	4100	269
581	20240409	111700	555272065	4100	4100	4100	4095	302
582	20240409	111600	554033900	4100	4100	4100	4095	202
583	20240409	111500	553205735	4100	4100	4100	4095	193
584	20240409	111400	552414470	4100	4100	4100	4100	1419
585	20240409	111300	546596570	4100	4100	4105	4100	566
586	20240409	111200	544275440	4100	4105	4105	4100	114
587	20240409	111100	543808035	4105	4105	4105	4095	395
588	20240409	111000	542187535	4100	4100	4100	4100	891
589	20240409	110900	538534435	4100	4100	4100	4100	456
590	20240409	110800	536664835	4100	4100	4100	4100	2093
591	20240409	110700	528083535	4100	4095	4100	4095	176
592	20240409	110600	527361970	4100	4100	4100	4095	322
593	20240409	110500	526041805	4100	4095	4100	4095	1366
594	20240409	110400	520443070	4100	4100	4100	4100	728
595	20240409	110300	517458270	4100	4100	4100	4095	76
596	20240409	110200	517146705	4100	4100	4100	4095	352
597	20240409	110100	515704410	4095	4100	4100	4095	602
598	20240409	110000	513237450	4100	4095	4100	4095	965
599	20240409	105900	509285560	4095	4100	4100	4095	286
600	20240409	105800	508113540	4100	4100	4100	4100	934
601	20240409	105700	504284140	4105	4100	4105	4100	83
602	20240409	105600	503943545	4100	4100	4100	4100	638
603	20240409	105500	501327745	4100	4105	4105	4100	122
604	20240409	105400	500827470	4100	4100	4100	4100	1031
605	20240409	105300	496600370	4100	4100	4100	4100	1319
606	20240409	105200	491192470	4100	4100	4100	4100	2890
607	20240409	105100	479343470	4100	4100	4100	4100	2
608	20240409	105000	479335270	4100	4095	4100	4095	849
609	20240409	104900	475857440	4100	4100	4100	4100	178
610	20240409	104800	475127640	4100	4100	4100	4100	277
611	20240409	104700	473991940	4100	4100	4100	4100	281
612	20240409	104600	472839840	4095	4100	4100	4095	131
613	20240409	104500	472303365	4100	4100	4100	4095	456
614	20240409	104400	470434695	4100	4100	4100	4100	186
615	20240409	104300	469672095	4100	4095	4100	4095	687
616	20240409	104200	466857580	4095	4095	4100	4095	1259
617	20240409	104100	461701685	4100	4100	4100	4095	325
618	20240409	104000	460369190	4095	4100	4100	4095	85
619	20240409	103900	460021105	4100	4100	4100	4095	355
620	20240409	103800	458566230	4100	4095	4100	4095	149
621	20240409	103700	457955950	4100	4095	4100	4095	2671
622	20240409	103600	447017345	4095	4095	4095	4090	310
623	20240409	103500	445747945	4095	4095	4095	4090	511
624	20240409	103400	443655955	4095	4095	4095	4095	11
625	20240409	103300	443610910	4095	4095	4095	4095	1048
626	20240409	103200	439319350	4095	4095	4095	4095	188
627	20240409	103100	438549490	4095	4095	4095	4095	201
628	20240409	103000	437726395	4095	4095	4095	4095	271
629	20240409	102900	436616650	4095	4095	4095	4095	192
630	20240409	102800	435830410	4095	4095	4095	4095	28
631	20240409	102700	435715750	4095	4095	4095	4090	824
632	20240409	102600	432344455	4090	4090	4095	4090	996
633	20240409	102500	428269865	4090	4090	4090	4085	1137
634	20240409	102400	423623470	4090	4090	4090	4090	1760
635	20240409	102300	416425070	4090	4085	4090	4085	1598
636	20240409	102200	409889300	4090	4090	4090	4090	291
637	20240409	102100	408699110	4090	4090	4090	4090	192
638	20240409	102000	407913830	4090	4090	4090	4090	798
639	20240409	101900	404650010	4090	4090	4090	4090	231
640	20240409	101800	403705220	4085	4090	4090	4085	228
641	20240409	101700	402772755	4085	4085	4090	4085	1246
642	20240409	101600	397682580	4085	4085	4085	4085	260
643	20240409	101500	396620480	4085	4085	4090	4085	3113
644	20240409	101400	383902995	4085	4090	4095	4080	12660
645	20240409	101300	332178680	4095	4095	4095	4095	227
646	20240409	101200	331249115	4095	4095	4095	4095	307
647	20240409	101100	329991950	4095	4095	4095	4090	205
648	20240409	101000	329153225	4095	4090	4095	4090	1394
649	20240409	100900	323450865	4090	4090	4095	4090	366
650	20240409	100800	321953700	4090	4095	4095	4090	623
651	20240409	100700	319403555	4095	4090	4095	4090	87
652	20240409	100600	319047695	4090	4090	4090	4085	721
653	20240409	100500	316098855	4090	4095	4095	4085	1071
654	20240409	100400	311721600	4095	4090	4095	4090	2341
655	20240409	100300	302145995	4095	4095	4095	4095	229
656	20240409	100200	301208240	4090	4095	4095	4090	1437
657	20240409	100100	295324175	4100	4100	4100	4100	174
658	20240409	100000	294610775	4095	4095	4095	4090	2218
659	20240409	095900	285530565	4095	4095	4095	4095	176
660	20240409	095800	284809845	4095	4095	4095	4095	230
661	20240409	095700	283867995	4095	4095	4095	4095	357
662	20240409	095600	282406080	4095	4095	4095	4095	199
663	20240409	095500	281591175	4090	4095	4095	4090	372
664	20240409	095400	280068770	4090	4090	4090	4090	0
665	20240409	095300	280068770	4090	4090	4095	4090	1732
666	20240409	095200	272984005	4095	4095	4095	4090	338
667	20240409	095100	271600085	4090	4095	4095	4090	1716
668	20240409	095000	264580435	4095	4095	4095	4095	187
669	20240409	094900	263814670	4095	4095	4095	4090	201
670	20240409	094800	262991680	4085	4100	4100	4085	4714
671	20240409	094700	243703805	4100	4095	4100	4090	2054
672	20240409	094600	235292465	4095	4095	4095	4090	211
673	20240409	094500	234428480	4090	4100	4100	4085	13931
674	20240409	094400	177358065	4105	4105	4105	4105	10
675	20240409	094300	177317015	4105	4100	4110	4100	237
676	20240409	094200	176344485	4105	4100	4105	4100	207
677	20240409	094100	175495285	4105	4105	4105	4105	88
678	20240409	094000	175134045	4105	4105	4110	4105	3535
679	20240409	093900	160622500	4105	4100	4105	4100	1477
680	20240409	093800	154566160	4105	4110	4110	4100	517
681	20240409	093700	152446370	4105	4105	4110	4105	95
682	20240409	093600	152056345	4105	4105	4110	4105	195
683	20240409	093500	151255790	4105	4105	4105	4105	132
684	20240409	093400	150713930	4105	4105	4105	4105	1212
685	20240409	093300	145738670	4105	4105	4110	4105	4609
686	20240409	093200	126818440	4105	4105	4105	4100	237
687	20240409	093100	125845705	4105	4105	4105	4105	66
688	20240409	093000	125574775	4105	4105	4105	4105	395
689	20240409	092900	123953300	4105	4105	4105	4105	3
690	20240409	092800	123940985	4105	4105	4105	4105	214
691	20240409	092700	123062515	4105	4105	4105	4105	63
692	20240409	092600	122803900	4105	4105	4105	4105	56
693	20240409	092500	122574020	4105	4105	4105	4105	448
694	20240409	092400	120734980	4100	4105	4105	4100	22
695	20240409	092300	120644745	4105	4105	4105	4105	115
696	20240409	092200	120172670	4100	4105	4105	4100	472
697	20240409	092100	118237065	4105	4105	4105	4105	770
698	20240409	092000	115076215	4100	4100	4100	4100	1296
699	20240409	091900	109762615	4105	4105	4105	4105	194
700	20240409	091800	108966245	4105	4095	4105	4095	1676
701	20240409	091700	102094625	4095	4095	4100	4095	58
702	20240409	091600	101857090	4095	4095	4095	4090	947
703	20240409	091500	97979970	4095	4095	4095	4090	65
704	20240409	091400	97713815	4090	4100	4100	4090	4839
705	20240409	091300	77905655	4100	4100	4100	4100	198
706	20240409	091200	77093855	4095	4100	4100	4095	619
707	20240409	091100	74556460	4100	4100	4100	4100	200
708	20240409	091000	73736460	4095	4100	4100	4095	2098
709	20240409	090900	65143625	4095	4095	4095	4095	106
710	20240409	090800	64709555	4100	4105	4105	4095	2715
711	20240409	090700	53578815	4105	4100	4105	4100	1191
712	20240409	090600	48692380	4100	4115	4115	4100	7682
713	20240409	090500	17147650	4115	4115	4115	4115	517
714	20240409	090400	15020195	4115	4110	4115	4110	1555
715	20240409	090300	8621720	4110	4110	4110	4110	256
716	20240409	090200	7569560	4110	4110	4110	4110	22
717	20240409	090100	7479140	4110	4115	4120	4110	871
718	20240409	090000	3896905	4115	4115	4115	4115	947